Alimentation Couchen Tard Inc A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	81.960	83.730	81.630	83.500	83.500	1,732,709
2026-10-15	81.560	82.940	80.840	81.610	81.610	1,958,400
2026-10-14	79.180	80.980	79.100	80.960	80.960	1,929,300
2026-10-13	78.420	79.020	77.710	78.640	78.640	1,391,800
2026-10-09	77.770	78.540	77.370	77.650	77.650	1,075,400
2026-10-08	77.120	78.720	76.960	77.870	77.870	903,900
2026-10-07	77.390	78.080	76.980	77.110	77.110	1,156,600
2026-10-06	77.230	78.100	76.560	77.160	77.160	972,100
2026-10-05	76.920	77.240	75.900	77.130	77.130	1,148,300
2026-10-02	77.500	77.580	76.690	76.900	76.900	808,300
2026-10-01	77.540	77.770	76.430	77.200	77.200	858,500
2026-09-30	78.000	78.230	77.410	77.490	77.490	908,900
2026-09-29	78.230	78.970	77.750	77.960	77.960	1,056,500
2026-09-28	78.640	79.200	78.240	78.620	78.620	1,103,100
2026-09-25	78.610	78.850	78.100	78.500	78.500	992,800
2026-09-24	78.660	79.480	78.270	78.630	78.630	1,017,800
2026-09-23	79.580	79.690	78.450	78.490	78.490	1,476,900
2026-09-22	80.330	80.700	79.620	79.650	79.650	1,215,400
2026-09-21	79.290	79.970	78.430	79.770	79.770	1,468,700
2026-09-18	79.630	79.650	78.650	79.020	79.020	4,423,900
2026-09-17	80.470	80.730	79.550	79.870	79.870	757,300
2026-09-16	79.890	80.340	79.440	80.040	80.040	1,030,100
2026-09-15	81.860	81.880	79.260	79.670	79.670	1,515,200
2026-09-14	81.060	82.480	81.010	81.910	81.910	949,000
2026-09-11	80.100	80.760	79.400	80.500	80.500	1,370,400
2026-09-10	79.790	80.770	79.510	80.000	79.785	1,564,900
2026-09-09	79.550	80.100	79.130	79.890	79.675	1,850,700
2026-09-08	81.220	81.460	79.820	79.980	79.765	1,400,100
2026-09-04	82.160	82.860	81.900	82.000	81.780	1,364,200
2026-09-03	82.030	82.290	80.620	81.910	81.690	1,723,500
2026-09-02	83.780	84.070	81.100	82.250	82.029	2,446,000
2026-09-01	83.500	84.960	83.270	84.280	84.054	1,868,000
2026-08-31	82.960	83.600	82.620	83.470	83.246	2,371,800
2026-08-28	83.500	84.590	82.920	83.360	83.136	1,642,000
2026-08-27	84.270	84.600	83.000	83.400	83.176	2,664,500
2026-08-26	85.090	85.620	84.190	84.270	84.044	1,147,100
2026-08-25	85.850	86.180	85.070	85.190	84.961	1,154,100
2026-08-24	85.650	86.270	84.830	85.990	85.759	948,800
2026-08-21	85.820	86.490	85.330	85.660	85.430	1,511,300
2026-08-20	87.500	88.060	85.570	86.050	85.819	1,446,400
2026-08-19	89.720	89.770	87.670	87.980	87.744	1,234,300
2026-08-18	90.640	91.370	89.670	89.930	89.688	1,178,000
2026-08-17	91.530	91.530	90.050	90.470	90.227	1,022,100
2026-08-14	92.560	92.950	91.770	91.960	91.713	657,900
2026-08-13	92.660	93.140	92.010	92.650	92.401	870,100
2026-08-12	92.800	93.180	91.950	92.370	92.122	1,200,100
2026-08-11	93.200	93.680	92.220	93.190	92.940	1,386,700
2026-08-10	93.070	93.460	92.500	93.060	92.810	1,918,600
2026-08-07	92.510	93.500	92.340	93.300	93.049	1,857,400
2026-08-06	92.070	93.150	91.620	92.700	92.451	1,934,200
2026-08-05	92.950	93.000	91.050	91.560	91.314	2,122,200
2026-08-04	91.410	93.350	90.570	93.130	92.880	3,110,200
2026-07-31	90.100	92.900	89.900	91.010	90.765	2,949,600
2026-07-30	91.090	91.430	89.160	89.780	89.539	781,500
2026-07-29	91.850	92.630	90.650	90.930	90.686	1,173,700
2026-07-28	90.550	92.830	90.500	91.930	91.683	1,938,800
2026-07-27	89.150	89.950	88.730	89.660	89.419	730,900
2026-07-24	88.660	89.150	88.400	88.820	88.581	978,500
2026-07-23	89.080	89.230	88.040	88.660	88.422	1,262,100
2026-07-22	89.860	90.930	89.210	89.230	88.990	1,026,300

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.2150 CAD
2026-07-09	0.2150 CAD
2026-03-26	0.2150 CAD
2025-12-03	0.2150 CAD
2025-09-11	0.1950 CAD
2025-07-07	0.1950 CAD
2025-03-27	0.1950 CAD
2024-12-04	0.1950 CAD
2024-09-13	0.1750 CAD
2024-07-05	0.1750 CAD
2024-03-28	0.1750 CAD
2023-12-06	0.1750 CAD
2023-09-14	0.1400 CAD
2023-07-06	0.1400 CAD
2023-03-22	0.1400 CAD
2022-11-30	0.1400 CAD
2022-09-07	0.1100 CAD
2022-07-07	0.1100 CAD
2022-03-23	0.1100 CAD
2021-12-01	0.1100 CAD
2021-09-08	0.0880 CAD
2021-07-07	0.0880 CAD
2021-03-25	0.0880 CAD
2020-12-02	0.0880 CAD
2020-09-10	0.0700 CAD
2020-07-08	0.0700 CAD
2020-03-25	0.0700 CAD
2019-12-04	0.0630 CAD
2019-09-12	0.1250 CAD
2019-07-17	0.1250 CAD
2019-03-27	0.1250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.